Identifier on Yobit: nexo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
24.0492 RUB |
16.1936 NEXO |
24.0492 RUB |
23.1410 RUB |
24.9575 RUB |
23.4869 RUB |
| 2020-12-02 |
22.2481 RUB |
90.9179 NEXO |
22.2481 RUB |
20.6992 RUB |
23.7969 RUB |
23.1410 RUB |
| 2020-12-01 |
24.4730 RUB |
33.2771 NEXO |
24.4730 RUB |
23.3479 RUB |
25.5981 RUB |
24.4514 RUB |
| 2020-11-30 |
22.4389 RUB |
26.2857 NEXO |
22.4389 RUB |
21.3438 RUB |
23.5340 RUB |
22.7753 RUB |
| 2020-11-29 |
21.9821 RUB |
28.8699 NEXO |
21.9821 RUB |
20.9642 RUB |
23.0000 RUB |
21.3438 RUB |
| 2020-11-28 |
19.2494 RUB |
49.4748 NEXO |
19.2494 RUB |
18.4989 RUB |
20.0000 RUB |
20.0000 RUB |
| 2020-11-27 |
14.5097 RUB |
18.6978 NEXO |
14.5097 RUB |
11.5336 RUB |
17.4858 RUB |
11.5336 RUB |
| 2020-11-26 |
17.7599 RUB |
3.0447 NEXO |
17.7599 RUB |
16.7877 RUB |
18.7321 RUB |
16.7877 RUB |
| 2020-11-25 |
18.2458 RUB |
50.8232 NEXO |
18.2458 RUB |
17.3217 RUB |
19.1700 RUB |
19.1700 RUB |
| 2020-11-24 |
18.5203 RUB |
7.9054 NEXO |
18.5203 RUB |
18.2154 RUB |
18.8251 RUB |
18.2154 RUB |
| 2020-11-23 |
16.8821 RUB |
0.0000 NEXO |
16.8821 RUB |
16.8821 RUB |
16.8821 RUB |
16.8821 RUB |
| 2020-11-22 |
18.0568 RUB |
21.6251 NEXO |
18.0568 RUB |
16.6451 RUB |
19.4684 RUB |
16.7549 RUB |
| 2020-11-21 |
16.4529 RUB |
0.0657 NEXO |
16.4529 RUB |
16.4529 RUB |
16.4529 RUB |
16.4529 RUB |
| 2020-11-20 |
19.4684 RUB |
0.0000 NEXO |
19.4684 RUB |
19.4684 RUB |
19.4684 RUB |
19.4684 RUB |
| 2020-11-19 |
19.2342 RUB |
1.2492 NEXO |
19.2342 RUB |
19.0000 RUB |
19.4684 RUB |
19.4684 RUB |
| 2020-11-18 |
17.5837 RUB |
6.2452 NEXO |
17.5837 RUB |
17.0710 RUB |
18.0964 RUB |
17.2574 RUB |
| 2020-11-17 |
16.0225 RUB |
12.4022 NEXO |
16.0225 RUB |
15.8338 RUB |
16.2113 RUB |
16.0308 RUB |
| 2020-11-16 |
15.7525 RUB |
26.8900 NEXO |
15.7525 RUB |
15.6246 RUB |
15.8804 RUB |
15.8719 RUB |
| 2020-11-15 |
15.2373 RUB |
8.2229 NEXO |
15.2373 RUB |
14.1850 RUB |
16.2896 RUB |
16.2896 RUB |
| 2020-11-14 |
13.2012 RUB |
0.0000 NEXO |
13.2012 RUB |
13.2012 RUB |
13.2012 RUB |
13.2012 RUB |
| 2020-11-13 |
14.0297 RUB |
8.7765 NEXO |
14.0297 RUB |
13.2012 RUB |
14.8583 RUB |
13.2012 RUB |
| 2020-11-12 |
14.6017 RUB |
6.6245 NEXO |
14.6017 RUB |
14.3451 RUB |
14.8583 RUB |
14.3451 RUB |
| 2020-11-11 |
13.1880 RUB |
0.0000 NEXO |
13.1880 RUB |
13.1880 RUB |
13.1880 RUB |
13.1880 RUB |
| 2020-11-10 |
13.1762 RUB |
9.1647 NEXO |
13.1762 RUB |
13.1353 RUB |
13.2172 RUB |
13.1880 RUB |
| 2020-11-09 |
13.2029 RUB |
71.5100 NEXO |
13.2029 RUB |
12.9719 RUB |
13.4340 RUB |
13.2219 RUB |
| 2020-11-08 |
13.1375 RUB |
10.3963 NEXO |
13.1375 RUB |
12.8529 RUB |
13.4222 RUB |
12.8529 RUB |
| 2020-11-07 |
12.7367 RUB |
309.9320 NEXO |
12.7367 RUB |
11.6964 RUB |
13.7769 RUB |
13.1891 RUB |
| 2020-11-06 |
14.7697 RUB |
52.8735 NEXO |
14.7697 RUB |
13.4860 RUB |
16.0533 RUB |
13.9743 RUB |
| 2020-11-05 |
12.4231 RUB |
0.0000 NEXO |
12.4231 RUB |
12.4231 RUB |
12.4231 RUB |
12.4231 RUB |
| 2020-11-04 |
12.4231 RUB |
0.0000 NEXO |
12.4231 RUB |
12.4231 RUB |
12.4231 RUB |
12.4231 RUB |
| 2020-11-03 |
13.3372 RUB |
22.6594 NEXO |
13.3372 RUB |
12.4231 RUB |
14.2513 RUB |
12.4231 RUB |
| 2020-11-02 |
13.3372 RUB |
22.6594 NEXO |
13.3372 RUB |
12.4231 RUB |
14.2513 RUB |
12.4231 RUB |
| 2020-11-01 |
13.4581 RUB |
22.5954 NEXO |
13.4581 RUB |
12.5236 RUB |
14.3926 RUB |
13.2441 RUB |
| 2020-10-31 |
12.2369 RUB |
0.0000 NEXO |
12.2369 RUB |
12.2369 RUB |
12.2369 RUB |
12.2369 RUB |
| 2020-10-30 |
12.2369 RUB |
0.0000 NEXO |
12.2369 RUB |
12.2369 RUB |
12.2369 RUB |
12.2369 RUB |
| 2020-10-29 |
12.2369 RUB |
0.0000 NEXO |
12.2369 RUB |
12.2369 RUB |
12.2369 RUB |
12.2369 RUB |
| 2020-10-28 |
12.2369 RUB |
0.0000 NEXO |
12.2369 RUB |
12.2369 RUB |
12.2369 RUB |
12.2369 RUB |
| 2020-10-27 |
11.8120 RUB |
0.2592 NEXO |
11.8120 RUB |
11.3871 RUB |
12.2369 RUB |
12.2369 RUB |
| 2020-10-26 |
11.0290 RUB |
4.6479 NEXO |
11.0290 RUB |
10.7358 RUB |
11.3221 RUB |
11.3221 RUB |
| 2020-10-25 |
11.2989 RUB |
9.2410 NEXO |
11.2989 RUB |
11.1955 RUB |
11.4023 RUB |
11.1995 RUB |
| 2020-10-24 |
13.6651 RUB |
13.8751 NEXO |
13.6651 RUB |
11.3302 RUB |
16.0000 RUB |
11.3975 RUB |
| 2020-10-23 |
11.9684 RUB |
6.0614 NEXO |
11.9684 RUB |
11.9684 RUB |
11.9684 RUB |
11.9684 RUB |
| 2020-10-22 |
10.4822 RUB |
0.0000 NEXO |
10.4822 RUB |
10.4822 RUB |
10.4822 RUB |
10.4822 RUB |
| 2020-10-21 |
10.4822 RUB |
0.0000 NEXO |
10.4822 RUB |
10.4822 RUB |
10.4822 RUB |
10.4822 RUB |
| 2020-10-20 |
10.4822 RUB |
5.1000 NEXO |
10.4822 RUB |
10.4822 RUB |
10.4822 RUB |
10.4822 RUB |
| 2020-10-19 |
12.0000 RUB |
0.0000 NEXO |
12.0000 RUB |
12.0000 RUB |
12.0000 RUB |
12.0000 RUB |
| 2020-10-18 |
11.6422 RUB |
16.0252 NEXO |
11.6422 RUB |
11.2845 RUB |
12.0000 RUB |
12.0000 RUB |
| 2020-10-17 |
11.2874 RUB |
26.6307 NEXO |
11.2874 RUB |
11.2177 RUB |
11.3570 RUB |
11.3013 RUB |
| 2020-10-16 |
10.5284 RUB |
1.7792 NEXO |
10.5284 RUB |
10.5284 RUB |
10.5284 RUB |
10.5284 RUB |
| 2020-10-15 |
10.4241 RUB |
0.0000 NEXO |
10.4241 RUB |
10.4241 RUB |
10.4241 RUB |
10.4241 RUB |